Tradr 2X Long APP Daily ETF (APPX)

APPX
🏛️ アメリカ →
129.09
最終更新: 2025-09-26
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
09:30 48.42 50.80 48.42 50.80 261.1K
09:31 50.22 50.33 48.79 49.96 27.4K
09:32 49.60 49.60 47.60 47.98 21.7K
09:33 47.86 47.98 47.03 47.44 13.8K
09:34 47.50 47.50 46.20 46.42 19.9K
09:35 46.18 46.59 45.33 46.59 55.3K
09:36 46.58 47.70 46.37 47.70 21.8K
09:37 47.97 47.98 47.20 47.63 7.3K
09:38 47.56 47.59 46.80 47.07 42.3K
09:39 47.23 47.44 47.02 47.36 62.1K
09:40 47.37 47.85 47.37 47.46 39.4K
09:41 47.39 48.01 47.39 47.77 10.4K
09:42 48.67 48.69 48.17 48.38 11.7K
09:43 48.10 48.23 47.52 48.23 8.3K
09:44 48.15 48.46 47.91 47.91 12.0K
09:45 48.04 49.00 48.04 48.78 14.3K
09:46 49.16 49.37 49.00 49.29 19.6K
09:47 49.40 50.02 49.36 49.75 36.6K
09:48 49.58 50.00 49.49 49.81 24.5K
09:49 50.12 50.82 49.83 50.82 25.2K
09:50 51.00 52.15 51.00 51.78 45.6K
09:51 51.61 52.59 51.61 52.41 24.1K
09:52 52.44 53.50 52.44 53.50 22.1K
09:53 53.50 54.21 53.30 53.92 22.6K
09:54 53.86 54.44 53.86 54.44 13.8K
09:55 54.41 54.77 54.02 54.76 31.0K
09:56 54.51 54.80 53.53 53.84 33.5K
09:57 53.85 54.65 53.53 54.65 21.6K
09:58 54.52 55.62 54.52 55.61 26.9K
09:59 55.76 55.76 55.10 55.30 23.6K
10:00 55.78 55.96 55.55 55.61 16.6K
10:01 55.63 55.63 55.27 55.56 19.9K
10:02 55.79 56.29 55.79 56.11 14.4K
10:03 56.16 56.91 56.16 56.42 9.9K
10:04 56.41 56.67 56.25 56.67 12.7K
10:05 56.70 56.88 56.23 56.46 16.9K
10:06 56.70 57.08 56.55 57.00 8.9K
10:07 57.11 57.59 57.03 57.59 9.0K
10:08 57.23 57.70 57.07 57.70 16.7K
10:09 57.73 57.75 57.44 57.75 15.4K
10:10 57.84 57.84 57.20 57.72 16.2K
10:11 58.01 58.32 57.53 58.11 17.4K
10:12 58.08 58.79 58.08 58.77 9.8K
10:13 58.82 59.25 58.18 59.25 30.2K
10:14 59.89 59.93 59.43 59.75 13.5K
10:15 60.00 60.73 60.00 60.60 18.2K
10:16 60.73 61.35 60.62 60.86 34.6K
10:17 61.13 61.63 61.07 61.41 14.3K
10:18 61.00 61.12 60.50 60.78 16.3K
10:19 60.66 61.10 60.22 60.41 23.6K
10:20 60.21 60.26 59.76 59.80 31.8K
10:21 59.87 60.05 59.33 59.33 25.5K
10:22 59.20 60.05 59.05 59.99 30.7K
10:23 59.80 59.85 59.00 59.29 12.7K
10:24 59.28 59.28 58.10 58.10 12.7K
10:25 58.32 58.32 57.81 57.83 17.9K
10:26 57.80 58.11 57.38 58.11 21.3K
10:27 58.30 58.35 57.75 57.76 9.2K
10:28 58.01 58.09 57.70 58.09 10.1K
10:29 58.08 58.27 57.80 58.06 11.6K
10:30 58.06 58.44 57.11 57.26 8.5K
10:31 57.25 57.25 56.51 57.00 14.1K
10:32 56.81 57.17 56.81 57.01 3.7K
10:33 57.27 57.58 57.02 57.54 5.3K
10:34 57.33 58.00 57.33 57.95 8.1K
10:35 58.05 58.05 57.42 57.42 4.9K
10:36 57.56 57.73 56.42 56.62 8.2K
10:37 57.00 57.00 56.39 56.60 6.0K
10:38 56.60 56.60 56.20 56.40 6.9K
10:39 56.28 56.56 56.28 56.52 8.2K
10:40 56.40 56.47 56.02 56.28 6.5K
10:41 56.24 57.00 56.24 56.85 6.2K
10:42 56.83 56.86 56.82 56.82 1.3K
10:43 57.06 57.23 56.53 57.23 6.9K
10:44 57.17 57.35 56.93 57.19 2.7K
10:45 57.20 57.89 57.17 57.89 4.3K
10:46 57.89 58.00 57.68 57.99 7.1K
10:47 57.73 58.08 57.73 58.08 4.7K
10:48 58.24 58.46 58.24 58.45 5.7K
10:49 58.64 59.37 58.60 59.37 9.7K
10:50 59.44 59.50 59.12 59.15 9.6K
10:51 59.30 59.48 59.02 59.48 6.4K
10:52 59.49 59.67 58.72 58.72 4.4K
10:53 58.68 58.68 58.32 58.32 5.2K
10:54 58.06 59.00 58.06 58.99 7.7K
10:55 58.61 58.61 58.40 58.40 5.0K
10:56 58.29 59.26 58.29 59.26 6.2K
10:57 59.19 59.20 59.06 59.06 0.8K
10:58 58.97 58.98 58.78 58.98 11.8K
10:59 59.15 59.44 59.15 59.25 3.3K
11:00 59.52 59.99 59.52 59.68 33.8K
11:01 59.68 60.16 59.68 59.83 10.4K
11:02 59.73 59.73 59.44 59.44 2.4K
11:03 59.09 59.44 59.00 59.00 4.9K
11:04 58.82 58.83 58.65 58.74 4.6K
11:05 58.58 58.90 58.58 58.90 5.6K
11:06 59.16 59.53 59.08 59.53 6.4K
11:07 59.45 59.47 59.45 59.45 0.7K
11:08 59.44 59.44 59.03 59.03 1.6K
11:09 59.04 59.04 58.96 58.96 1.3K
11:10 58.91 58.91 58.61 58.61 0.5K
11:11 58.81 58.84 58.51 58.52 5.0K
11:12 58.53 58.64 58.53 58.64 0.6K
11:13 59.00 59.00 59.00 59.00 1.1K
11:14 58.88 59.12 58.88 59.12 2.9K
11:15 59.24 59.24 58.60 58.60 4.1K
11:16 58.65 58.76 58.60 58.67 2.6K
11:17 58.98 59.37 58.98 59.37 1.5K
11:18 59.25 59.25 58.89 58.89 1.4K
11:20 58.82 58.82 58.64 58.63 0.6K
11:21 58.69 58.69 58.48 58.55 3.6K
11:22 58.72 59.24 58.72 59.24 1.7K
11:23 59.32 59.81 59.32 59.53 5.0K
11:24 59.75 59.86 59.75 59.86 1.9K
11:25 59.87 59.87 59.12 59.12 7.3K
11:26 59.14 59.14 58.90 59.00 5.4K
11:27 58.71 59.03 58.71 58.96 7.5K
11:28 59.06 59.09 59.06 59.09 3.6K
11:29 59.33 59.40 59.30 59.30 4.9K
11:30 59.62 59.62 59.49 59.49 4.6K
11:31 59.49 59.49 59.16 59.16 2.3K
11:32 59.21 59.36 59.16 59.36 6.1K
11:33 59.06 59.06 58.76 58.82 17.3K
11:34 59.05 59.05 59.03 59.03 2.3K
11:35 59.80 59.80 59.80 59.80 0.7K
11:36 59.87 59.87 59.72 59.75 4.4K
11:37 59.59 59.85 59.59 59.85 4.5K
11:38 60.00 60.30 60.00 60.11 19.4K
11:39 60.29 60.39 60.15 60.34 3.3K
11:40 60.26 60.33 60.05 60.05 5.0K
11:41 59.83 60.01 59.72 59.90 3.8K
11:42 59.68 59.74 59.45 59.74 3.0K
11:43 59.54 59.71 59.54 59.71 4.5K
11:44 59.71 59.78 59.71 59.78 5.2K
11:45 59.60 59.60 59.24 59.47 2.3K
11:46 59.26 59.48 59.06 59.06 8.2K
11:47 59.27 59.27 59.27 59.27 0.4K
11:48 59.10 59.22 59.00 59.22 7.3K
11:49 59.26 59.26 59.26 59.26 0.4K
11:50 59.00 59.00 58.88 58.88 0.6K
11:51 59.07 59.30 59.04 59.19 5.5K
11:52 59.15 59.38 59.15 59.38 2.8K
11:53 59.47 59.47 58.76 58.76 2.5K
11:54 58.84 58.84 58.62 58.62 1.5K
11:55 58.83 58.84 58.70 58.70 1.2K
11:56 58.66 58.66 58.55 58.55 4.4K
11:57 58.95 58.95 58.28 58.29 2.7K
11:58 57.83 57.96 57.70 57.70 8.1K
11:59 57.78 57.78 57.54 57.54 0.8K
12:00 57.59 57.82 57.59 57.63 4.0K
12:01 57.54 57.58 57.50 57.58 8.7K
12:02 57.44 57.61 57.41 57.61 1.4K
12:03 57.72 57.87 57.72 57.73 4.7K
12:04 57.87 57.97 57.72 57.97 2.7K
12:05 57.62 57.95 57.62 57.75 5.8K
12:06 57.93 58.08 57.92 58.00 2.8K
12:07 58.17 58.17 57.79 57.79 3.7K
12:08 58.05 58.43 57.99 58.43 1.1K
12:09 58.53 58.53 58.39 58.53 5.1K
12:10 58.67 58.67 58.27 58.27 2.4K
12:11 58.00 58.00 57.77 57.77 1.5K
12:12 57.77 57.85 57.71 57.85 2.5K
12:13 58.03 58.14 58.03 58.06 1.0K
12:14 58.15 58.62 58.15 58.56 2.2K
12:15 58.68 58.68 58.64 58.67 3.2K
12:17 58.40 58.40 58.14 58.25 3.4K
12:18 58.16 58.16 58.01 58.01 1.2K
12:19 57.92 57.95 57.92 57.95 0.8K
12:20 57.62 57.62 57.35 57.35 8.6K
12:21 57.50 57.75 57.50 57.75 2.1K
12:22 57.58 57.64 57.58 57.64 1.0K
12:23 57.71 57.71 57.71 57.71 0.5K
12:24 57.41 57.41 57.41 57.41 0.3K
12:25 57.41 57.49 57.15 57.15 3.8K
12:26 57.14 57.44 57.13 57.13 3.2K
12:27 56.74 56.87 56.53 56.87 3.9K
12:28 56.83 56.84 56.83 56.84 6.3K
12:29 56.72 56.72 56.34 56.34 3.0K
12:30 56.30 56.30 56.14 56.14 2.5K
12:31 56.51 56.72 56.51 56.65 1.3K
12:32 56.72 56.72 56.46 56.46 1.6K
12:33 56.28 56.28 56.00 56.00 2.4K
12:34 56.00 56.00 55.70 55.78 3.9K
12:36 56.14 56.14 55.54 55.54 6.1K
12:37 55.59 55.59 55.55 55.59 2.8K
12:38 55.59 55.78 55.36 55.36 4.7K
12:39 55.45 55.66 55.22 55.66 3.7K
12:40 55.44 55.50 55.34 55.34 5.5K
12:41 55.17 55.41 55.17 55.41 6.7K
12:42 55.22 55.49 55.22 55.48 6.6K
12:43 55.53 55.53 55.53 55.53 0.4K
12:44 55.55 55.55 55.35 55.55 2.2K
12:45 55.51 55.78 55.51 55.62 6.3K
12:46 55.76 55.84 55.76 55.84 1.9K
12:47 55.89 55.91 55.87 55.87 2.4K
12:48 56.03 56.15 55.94 56.14 2.9K
12:49 55.98 56.04 55.86 56.04 1.6K
12:50 56.10 56.61 56.10 56.61 1.7K
12:51 56.75 56.96 56.75 56.92 6.0K
12:52 56.91 56.91 56.84 56.84 2.2K
12:53 57.09 57.30 57.09 57.30 2.9K
12:55 57.55 57.93 57.55 57.76 10.1K
12:56 57.60 57.65 57.60 57.65 0.7K
12:57 57.73 57.85 57.73 57.77 2.5K
12:58 57.82 57.82 57.70 57.70 2.4K
12:59 57.80 58.09 57.78 58.09 3.9K
13:00 58.00 58.52 58.00 58.52 4.1K
13:01 58.52 58.52 58.34 58.38 4.4K
13:02 58.01 58.30 58.01 58.30 1.0K
13:03 58.25 58.25 58.25 58.25 1.4K
13:04 58.03 58.03 57.79 58.00 7.1K
13:05 57.82 57.82 57.61 57.64 8.9K
13:06 57.69 57.86 57.69 57.86 0.7K
13:07 57.94 57.94 57.94 57.94 0.9K
13:08 58.60 58.60 58.40 58.42 7.2K
13:09 58.44 58.60 58.44 58.47 9.0K
13:10 58.41 58.41 58.08 58.24 1.3K
13:12 58.50 58.50 58.41 58.41 6.2K
13:13 58.36 58.54 58.36 58.54 0.3K
13:14 58.55 58.55 58.25 58.36 5.0K
13:15 58.34 58.34 58.34 58.34 0.8K
13:16 58.60 58.69 58.38 58.38 12.1K
13:17 58.46 58.46 58.29 58.37 1.8K
13:18 58.43 58.43 58.14 58.16 0.8K
13:20 57.97 57.97 57.97 57.97 0.5K
13:21 58.14 58.22 57.95 57.95 2.7K
13:22 57.58 57.60 57.47 57.60 1.5K
13:23 57.70 57.70 57.49 57.49 1.9K
13:24 57.59 57.66 57.59 57.66 1.0K
13:25 57.74 57.74 57.50 57.50 4.4K
13:26 57.63 57.68 57.63 57.68 0.8K
13:27 57.43 57.43 57.33 57.33 4.3K
13:28 57.27 57.27 57.27 57.27 2.1K
13:29 57.30 57.30 57.21 57.21 1.3K
13:30 57.00 57.05 57.00 57.05 3.0K
13:31 56.95 56.95 56.95 56.95 1.1K
13:33 56.75 56.92 56.75 56.92 1.2K
13:34 56.87 56.87 56.75 56.75 1.0K
13:35 56.92 56.92 56.78 56.78 0.8K
13:36 56.63 56.74 56.63 56.65 3.0K
13:37 56.77 56.77 56.53 56.63 5.5K
13:38 56.99 56.99 56.78 56.89 1.2K
13:39 56.75 56.96 56.75 56.90 0.8K
13:40 56.95 56.98 56.89 56.89 1.8K
13:42 56.71 56.77 56.71 56.77 0.5K
13:43 56.96 57.15 56.96 57.15 2.6K
13:44 57.09 57.24 57.05 57.24 2.3K
13:45 57.33 57.43 57.33 57.43 0.4K
13:46 57.52 57.52 57.42 57.42 2.8K
13:47 57.22 57.22 57.22 57.22 0.3K
13:48 57.22 57.22 57.22 57.22 0.5K
13:50 57.42 57.64 57.25 57.25 8.3K
13:51 57.30 57.30 57.30 57.30 0.4K
13:54 57.44 57.44 57.44 57.44 0.6K
13:55 57.30 57.56 57.30 57.56 0.3K
13:56 57.80 57.80 57.58 57.58 2.2K
13:57 57.51 57.51 57.51 57.51 0.2K
13:58 57.45 57.55 57.36 57.36 1.7K
13:59 57.43 57.43 57.43 57.43 0.1K
14:00 57.80 57.80 57.80 57.80 10.1K
14:01 57.75 57.80 57.61 57.61 9.3K
14:02 57.42 57.42 57.42 57.42 0.3K
14:03 57.50 57.60 57.50 57.60 0.7K
14:04 57.57 57.57 57.45 57.45 0.6K
14:05 57.45 57.55 57.42 57.42 1.3K
14:06 57.29 57.31 57.29 57.31 1.0K
14:07 56.96 56.96 56.62 56.62 6.3K
14:08 56.44 56.44 56.44 56.44 0.6K
14:09 56.00 56.00 56.00 56.00 0.4K
14:10 56.12 56.35 56.12 56.35 5.8K
14:11 56.10 56.31 56.10 56.31 1.4K
14:12 56.24 56.24 56.24 56.24 0.1K
14:13 56.20 56.20 56.00 56.00 0.8K
14:14 56.03 56.23 56.03 56.23 0.9K
14:15 56.47 56.47 56.28 56.28 2.1K
14:16 56.18 56.18 56.18 56.18 0.5K
14:17 56.01 56.11 56.01 56.11 1.0K
14:18 56.10 56.10 56.09 56.09 0.6K
14:19 56.05 56.05 56.02 56.02 1.8K
14:20 56.07 56.07 56.07 56.07 0.3K
14:21 55.88 55.88 55.88 55.88 0.8K
14:22 55.89 55.89 55.64 55.64 7.6K
14:23 55.85 55.98 55.85 55.89 1.0K
14:24 55.90 55.90 55.90 55.90 2.8K
14:26 56.19 56.39 56.18 56.39 1.1K
14:27 56.41 56.59 56.41 56.59 1.3K
14:29 56.59 56.59 56.53 56.53 2.3K
14:30 56.47 56.53 56.47 56.53 0.3K
14:31 56.56 56.56 56.39 56.39 0.9K
14:32 56.45 56.45 56.45 56.45 0.9K
14:33 56.42 56.72 56.42 56.72 2.4K
14:34 56.74 56.74 56.74 56.74 0.7K
14:36 56.60 56.90 56.60 56.90 0.7K
14:40 56.89 56.89 56.59 56.63 1.8K
14:41 56.50 56.59 56.49 56.49 3.0K
14:42 56.63 56.63 56.63 56.63 0.3K
14:43 56.64 56.64 56.64 56.64 0.2K
14:44 56.47 56.47 56.47 56.47 0.7K
14:45 56.43 56.43 56.32 56.36 1.1K
14:46 56.70 56.73 56.70 56.73 0.9K
14:48 57.00 57.00 57.00 57.00 0.2K
14:49 57.10 57.22 56.95 56.95 3.3K
14:51 56.85 56.85 56.79 56.79 0.6K
14:52 56.57 56.74 56.57 56.74 1.5K
14:53 57.14 57.14 57.09 57.09 0.2K
14:54 57.18 57.38 57.18 57.38 1.6K
14:55 57.44 57.55 57.10 57.10 2.1K
14:58 57.06 57.06 57.05 57.05 2.3K
15:00 56.99 56.99 56.99 56.99 2.5K
15:01 57.10 57.10 57.03 57.03 0.8K
15:02 56.92 57.02 56.92 57.02 0.4K
15:03 57.12 57.25 57.12 57.25 1.4K
15:05 57.29 57.29 57.26 57.26 0.6K
15:07 57.16 57.16 57.16 57.16 0.7K
15:11 57.21 57.21 57.21 57.21 0.9K
15:15 57.03 57.03 57.03 57.03 1.1K
15:17 57.00 57.24 57.00 57.24 1.7K
15:18 57.24 57.32 57.24 57.32 0.3K
15:19 57.40 57.50 57.40 57.40 0.8K
15:20 57.61 57.74 57.61 57.63 4.1K
15:22 57.64 57.64 57.64 57.64 4.0K
15:23 57.29 57.35 57.29 57.35 1.5K
15:25 57.43 57.43 57.32 57.32 1.6K
15:26 57.19 57.19 57.16 57.16 0.7K
15:27 57.10 57.32 57.10 57.32 1.2K
15:28 57.27 57.27 57.27 57.27 0.4K
15:29 57.33 57.33 57.33 57.33 0.7K
15:30 57.36 57.36 57.36 57.36 2.4K
15:31 57.71 57.71 57.71 57.71 0.4K
15:32 57.68 57.78 57.68 57.78 2.1K
15:33 57.76 57.81 57.74 57.81 16.1K
15:34 57.77 57.77 57.76 57.76 1.2K
15:37 58.00 58.03 58.00 58.03 25.1K
15:38 57.91 57.91 57.84 57.84 3.5K
15:39 57.79 57.79 57.70 57.70 0.8K
15:40 57.75 57.75 57.75 57.75 0.5K
15:41 57.71 57.78 57.71 57.78 1.5K
15:42 57.81 57.95 57.73 57.73 5.9K
15:45 57.84 58.00 57.84 58.00 1.9K
15:46 58.00 58.19 58.00 58.19 1.1K
15:47 58.31 58.34 58.31 58.34 1.4K
15:48 58.23 58.23 58.20 58.20 1.2K
15:49 58.15 58.17 58.15 58.17 2.4K
15:50 58.24 58.28 58.24 58.28 2.0K
15:51 58.25 58.34 58.23 58.34 1.5K
15:52 58.38 58.40 58.34 58.34 17.6K
15:53 58.42 58.42 58.42 58.42 3.4K
15:54 58.10 58.21 58.10 58.21 0.9K
15:55 58.09 58.15 58.01 58.15 8.9K
15:56 57.90 57.90 57.79 57.79 3.7K
15:57 57.73 57.73 57.73 57.73 0.8K
15:58 57.89 57.89 57.80 57.80 3.0K
15:59 57.80 57.80 57.08 57.08 50.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし